Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2013-02-12 to 2026-08-27
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2018
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume |
|---|---|---|---|
| 2018-12-31 | $4.31 | $4.31 | 540,300 |
| 2018-12-28 | $4.20 | $4.20 | 586,700 |
| 2018-12-27 | $4.23 | $4.23 | 574,400 |
| 2018-12-26 | $4.30 | $4.30 | 774,100 |
| 2018-12-24 | $3.99 | $3.99 | 867,800 |
| 2018-12-21 | $4.25 | $4.25 | 1,201,500 |
| 2018-12-20 | $4.64 | $4.64 | 1,001,300 |
| 2018-12-19 | $4.61 | $4.61 | 703,000 |
| 2018-12-18 | $4.77 | $4.77 | 564,900 |
| 2018-12-17 | $4.68 | $4.68 | 1,013,800 |
| 2018-12-14 | $4.81 | $4.81 | 1,328,200 |
| 2018-12-13 | $4.72 | $4.72 | 2,785,600 |
| 2018-12-12 | $5.39 | $5.39 | 2,098,600 |
| 2018-12-11 | $5.21 | $5.21 | 1,733,800 |
| 2018-12-10 | $4.95 | $4.95 | 934,400 |
| 2018-12-07 | $5.02 | $5.02 | 1,155,400 |
| 2018-12-06 | $4.83 | $4.83 | 1,395,100 |
| 2018-12-04 | $4.63 | $4.63 | 1,495,100 |
| 2018-12-03 | $5.03 | $5.03 | 1,795,600 |
| 2018-11-30 | $5.01 | $5.01 | 2,701,900 |
| 2018-11-29 | $4.90 | $4.90 | 2,866,600 |
| 2018-11-28 | $4.50 | $4.50 | 2,059,700 |
| 2018-11-27 | $3.55 | $3.55 | 1,452,000 |
| 2018-11-26 | $3.69 | $3.69 | 2,065,800 |
| 2018-11-23 | $4.10 | $4.10 | 224,700 |
| 2018-11-21 | $4.24 | $4.24 | 802,800 |
| 2018-11-20 | $4.17 | $4.17 | 1,311,000 |
| 2018-11-19 | $4.25 | $4.25 | 819,300 |
| 2018-11-16 | $4.53 | $4.53 | 1,002,300 |
| 2018-11-15 | $4.53 | $4.53 | 1,472,600 |
| 2018-11-14 | $4.08 | $4.08 | 2,787,900 |
| 2018-11-13 | $4.22 | $4.22 | 2,348,900 |
| 2018-11-12 | $4.65 | $4.65 | 1,730,400 |
| 2018-11-09 | $5.12 | $5.12 | 1,171,600 |
| 2018-11-08 | $5.12 | $5.12 | 2,098,600 |
| 2018-11-07 | $5.63 | $5.63 | 6,279,200 |
| 2018-11-06 | $6.15 | $6.15 | 1,828,800 |
| 2018-11-05 | $6.40 | $6.40 | 2,735,500 |
| 2018-11-02 | $5.81 | $5.81 | 1,321,000 |
| 2018-11-01 | $5.67 | $5.67 | 1,196,700 |
| 2018-10-31 | $5.00 | $5.00 | 646,500 |
| 2018-10-30 | $4.99 | $4.99 | 442,700 |
| 2018-10-29 | $4.93 | $4.93 | 846,300 |
| 2018-10-26 | $5.05 | $5.05 | 837,500 |
| 2018-10-25 | $5.01 | $5.01 | 649,300 |
| 2018-10-24 | $4.97 | $4.97 | 717,500 |
| 2018-10-23 | $5.17 | $5.17 | 1,306,500 |
| 2018-10-22 | $5.15 | $5.15 | 1,485,600 |
| 2018-10-19 | $5.60 | $5.60 | 852,200 |
| 2018-10-18 | $5.68 | $5.68 | 746,600 |
| 2018-10-17 | $5.50 | $5.50 | 1,740,500 |
| 2018-10-16 | $5.34 | $5.34 | 2,390,900 |
| 2018-10-15 | $5.90 | $5.90 | 2,463,300 |
| 2018-10-12 | $5.20 | $5.20 | 1,336,100 |
| 2018-10-11 | $4.89 | $4.89 | 676,300 |
| 2018-10-10 | $4.92 | $4.92 | 1,110,100 |
| 2018-10-09 | $4.89 | $4.89 | 898,200 |
| 2018-10-08 | $4.74 | $4.74 | 1,491,200 |
| 2018-10-05 | $5.06 | $5.06 | 3,304,000 |
| 2018-10-04 | $4.05 | $4.05 | 1,103,000 |
| 2018-10-03 | $4.27 | $4.27 | 2,716,200 |
| 2018-10-02 | $4.63 | $4.63 | 999,400 |
| 2018-10-01 | $4.98 | $4.98 | 749,100 |
| 2018-09-28 | $4.83 | $4.83 | 1,146,800 |
| 2018-09-27 | $5.05 | $5.05 | 644,900 |
| 2018-09-26 | $5.12 | $5.12 | 768,500 |
| 2018-09-25 | $5.23 | $5.23 | 1,886,900 |
| 2018-09-24 | $4.82 | $4.82 | 1,789,300 |
| 2018-09-21 | $5.09 | $5.09 | 2,229,300 |
| 2018-09-20 | $5.38 | $5.38 | 1,651,200 |
| 2018-09-19 | $5.42 | $5.42 | 4,181,300 |
| 2018-09-18 | $5.75 | $5.75 | 5,929,700 |
| 2018-09-17 | $4.73 | $4.73 | 1,242,800 |
| 2018-09-14 | $4.66 | $4.66 | 2,007,800 |
| 2018-09-13 | $4.76 | $4.76 | 2,772,100 |
| 2018-09-12 | $5.12 | $5.12 | 3,981,100 |
| 2018-09-11 | $5.31 | $5.31 | 7,496,500 |
| 2018-09-10 | $4.53 | $4.53 | 5,734,100 |
| 2018-09-07 | $3.32 | $3.32 | 4,250,500 |
| 2018-09-06 | $3.84 | $3.84 | 2,065,300 |
| 2018-09-05 | $4.19 | $4.19 | 3,462,000 |
| 2018-09-04 | $4.40 | $4.40 | 3,824,600 |
| 2018-08-31 | $4.33 | $4.33 | 3,787,700 |
| 2018-08-30 | $4.08 | $4.08 | 9,361,200 |
| 2018-08-29 | $3.21 | $3.21 | 18,134,800 |
| 2018-08-28 | $4.15 | $4.15 | 8,004,200 |
| 2018-08-27 | $4.94 | $4.94 | 8,458,200 |
| 2018-08-24 | $6.27 | $6.27 | 5,318,100 |
| 2018-08-23 | $6.52 | $6.52 | 11,536,600 |
| 2018-08-22 | $7.13 | $7.13 | 8,144,500 |
| 2018-08-21 | $5.58 | $5.58 | 11,632,800 |
| 2018-08-20 | $4.21 | $4.21 | 29,785,200 |
| 2018-08-17 | $6.61 | $6.61 | 6,240,300 |
| 2018-08-16 | $5.61 | $5.61 | 4,250,200 |
| 2018-08-15 | $5.18 | $5.18 | 6,908,400 |
| 2018-08-14 | $5.14 | $5.14 | 9,615,200 |
| 2018-08-13 | $4.84 | $4.84 | 4,772,300 |
| 2018-08-10 | $4.18 | $4.18 | 4,700,400 |
| 2018-08-09 | $4.22 | $4.22 | 5,200,600 |
| 2018-08-08 | $3.75 | $3.75 | 2,248,500 |
| 2018-08-07 | $3.47 | $3.47 | 2,530,300 |
| 2018-08-06 | $3.30 | $3.30 | 2,371,300 |
| 2018-08-03 | $2.98 | $2.98 | 1,308,600 |
| 2018-08-02 | $2.84 | $2.84 | 2,384,300 |
| 2018-08-01 | $3.07 | $3.07 | 4,140,400 |
| 2018-07-31 | $3.12 | $3.12 | 2,757,100 |
| 2018-07-30 | $2.95 | $2.95 | 2,612,800 |
| 2018-07-27 | $2.70 | $2.70 | 1,946,000 |
| 2018-07-26 | $2.50 | $2.50 | 3,916,600 |
| 2018-07-25 | $2.83 | $2.83 | 5,692,600 |
| 2018-07-24 | $2.59 | $2.59 | 4,117,600 |
| 2018-07-23 | $2.30 | $2.30 | 4,136,300 |
| 2018-07-20 | $1.96 | $1.96 | 490,500 |
| 2018-07-19 | $1.92 | $1.92 | 371,000 |
| 2018-07-18 | $1.90 | $1.90 | 586,100 |
| 2018-07-17 | $1.95 | $1.95 | 549,500 |
| 2018-07-16 | $1.83 | $1.83 | 486,600 |
| 2018-07-13 | $1.84 | $1.84 | 557,800 |
| 2018-07-12 | $1.80 | $1.80 | 562,200 |
| 2018-07-11 | $1.77 | $1.77 | 369,200 |
| 2018-07-10 | $1.83 | $1.83 | 683,500 |
| 2018-07-09 | $1.90 | $1.90 | 707,000 |
| 2018-07-06 | $1.95 | $1.95 | 1,289,900 |
| 2018-07-05 | $1.94 | $1.94 | 1,538,800 |
| 2018-07-03 | $1.63 | $1.63 | 439,300 |
| 2018-07-02 | $1.60 | $1.60 | 700,000 |
| 2018-06-29 | $1.66 | $1.66 | 491,700 |
| 2018-06-28 | $1.68 | $1.68 | 926,800 |
| 2018-06-27 | $1.76 | $1.76 | 2,283,500 |
| 2018-06-26 | $1.70 | $1.70 | 875,600 |
| 2018-06-25 | $1.72 | $1.72 | 1,304,000 |
| 2018-06-22 | $1.63 | $1.63 | 2,342,500 |
| 2018-06-21 | $1.39 | $1.39 | 5,914,500 |
| 2018-06-20 | $1.77 | $1.77 | 1,894,500 |
| 2018-06-19 | $1.92 | $1.92 | 2,100,700 |
| 2018-06-18 | $2.09 | $2.09 | 644,600 |
| 2018-06-15 | $2.11 | $2.11 | 1,199,400 |
| 2018-06-14 | $1.99 | $1.99 | 1,547,900 |
| 2018-06-13 | $2.19 | $2.19 | 1,983,900 |
| 2018-06-12 | $2.19 | $2.19 | 2,632,200 |
| 2018-06-11 | $2.38 | $2.38 | 2,456,300 |
| 2018-06-08 | $2.14 | $2.14 | 3,232,000 |
| 2018-06-07 | $1.87 | $1.87 | 7,730,200 |
| 2018-06-06 | $2.20 | $2.20 | 6,486,700 |
| 2018-06-05 | $2.41 | $2.41 | 5,571,400 |
| 2018-06-04 | $2.12 | $2.12 | 5,303,400 |
| 2018-06-01 | $1.76 | $1.76 | 3,761,600 |
| 2018-05-31 | $1.53 | $1.53 | 2,224,200 |
| 2018-05-30 | $1.52 | $1.52 | 2,680,600 |
| 2018-05-29 | $1.30 | $1.30 | 1,306,300 |
| 2018-05-25 | $1.20 | $1.20 | 1,217,200 |
| 2018-05-24 | $1.17 | $1.17 | 2,495,300 |
| 2018-05-23 | $1.30 | $1.30 | 3,294,900 |
| 2018-05-22 | $1.36 | $1.36 | 2,934,600 |
| 2018-05-21 | $1.25 | $1.25 | 3,496,600 |
| 2018-05-18 | $1.05 | $1.05 | 2,604,300 |
| 2018-05-17 | $1.03 | $1.03 | 1,644,300 |
| 2018-05-16 | $1.02 | $1.02 | 3,923,400 |
| 2018-05-15 | $1.10 | $1.10 | 6,280,400 |
| 2018-05-14 | $0.83 | $0.83 | 1,420,700 |
| 2018-05-11 | $0.75 | $0.75 | 334,600 |
| 2018-05-10 | $0.74 | $0.74 | 397,200 |
| 2018-05-09 | $0.79 | $0.79 | 570,700 |
| 2018-05-08 | $0.74 | $0.74 | 319,700 |
| 2018-05-07 | $0.75 | $0.75 | 500,900 |
| 2018-05-04 | $0.74 | $0.74 | 505,000 |
| 2018-05-03 | $0.69 | $0.69 | 543,100 |
| 2018-05-02 | $0.69 | $0.69 | 1,048,600 |
| 2018-05-01 | $0.71 | $0.71 | 1,094,400 |
| 2018-04-30 | $0.80 | $0.80 | 497,900 |
| 2018-04-27 | $0.83 | $0.83 | 954,500 |
| 2018-04-26 | $0.82 | $0.82 | 1,925,500 |
| 2018-04-25 | $0.81 | $0.81 | 1,928,800 |
| 2018-04-24 | $0.69 | $0.69 | 2,026,200 |
| 2018-04-23 | $0.77 | $0.77 | 2,709,000 |
| 2018-04-20 | $0.75 | $0.75 | 3,070,400 |
| 2018-04-19 | $0.63 | $0.63 | 1,786,500 |
| 2018-04-18 | $0.56 | $0.56 | 1,014,500 |
| 2018-04-17 | $0.53 | $0.53 | 1,130,700 |
| 2018-04-16 | $0.58 | $0.58 | 1,631,300 |
| 2018-04-13 | $0.55 | $0.55 | 2,519,500 |
| 2018-04-12 | $0.45 | $0.45 | 1,077,200 |
| 2018-04-11 | $0.42 | $0.42 | 373,700 |
| 2018-04-10 | $0.41 | $0.41 | 605,300 |
| 2018-04-09 | $0.44 | $0.44 | 934,400 |
| 2018-04-06 | $0.46 | $0.46 | 559,200 |
| 2018-04-05 | $0.46 | $0.46 | 790,500 |
| 2018-04-04 | $0.49 | $0.49 | 841,900 |
| 2018-04-03 | $0.46 | $0.46 | 1,023,200 |
| 2018-04-02 | $0.49 | $0.49 | 2,740,500 |
| 2018-03-29 | $0.50 | $0.50 | 614,100 |
| 2018-03-28 | $0.45 | $0.45 | 330,300 |
| 2018-03-27 | $0.47 | $0.47 | 605,900 |
| 2018-03-26 | $0.43 | $0.43 | 433,600 |
| 2018-03-23 | $0.41 | $0.41 | 213,700 |
| 2018-03-22 | $0.41 | $0.41 | 168,600 |
| 2018-03-21 | $0.42 | $0.42 | 228,900 |
| 2018-03-20 | $0.40 | $0.40 | 373,700 |
| 2018-03-19 | $0.43 | $0.43 | 202,600 |
| 2018-03-16 | $0.41 | $0.41 | 227,000 |
| 2018-03-15 | $0.41 | $0.41 | 116,700 |
| 2018-03-14 | $0.40 | $0.40 | 159,000 |
| 2018-03-13 | $0.41 | $0.41 | 205,400 |
| 2018-03-12 | $0.41 | $0.41 | 273,300 |
| 2018-03-09 | $0.41 | $0.41 | 245,800 |
| 2018-03-08 | $0.42 | $0.42 | 319,600 |
| 2018-03-07 | $0.46 | $0.46 | 539,800 |
| 2018-03-06 | $0.45 | $0.45 | 936,000 |
| 2018-03-05 | $0.47 | $0.47 | 1,281,400 |
| 2018-03-02 | $0.45 | $0.45 | 691,600 |
| 2018-03-01 | $0.44 | $0.44 | 925,500 |
| 2018-02-28 | $0.40 | $0.40 | 219,100 |
| 2018-02-27 | $0.40 | $0.40 | 483,300 |
| 2018-02-26 | $0.42 | $0.42 | 187,600 |
| 2018-02-23 | $0.41 | $0.41 | 312,600 |
| 2018-02-22 | $0.41 | $0.41 | 399,300 |
| 2018-02-21 | $0.42 | $0.42 | 324,100 |
| 2018-02-20 | $0.41 | $0.41 | 344,300 |
| 2018-02-16 | $0.43 | $0.43 | 509,000 |
| 2018-02-15 | $0.42 | $0.42 | 275,200 |
| 2018-02-14 | $0.39 | $0.39 | 383,200 |
| 2018-02-13 | $0.38 | $0.38 | 268,200 |
| 2018-02-12 | $0.40 | $0.40 | 289,000 |
| 2018-02-09 | $0.41 | $0.41 | 399,900 |
| 2018-02-08 | $0.42 | $0.42 | 461,200 |
| 2018-02-07 | $0.40 | $0.40 | 511,700 |
| 2018-02-06 | $0.38 | $0.38 | 779,900 |
| 2018-02-05 | $0.41 | $0.41 | 770,100 |
| 2018-02-02 | $0.41 | $0.41 | 1,565,500 |
| 2018-02-01 | $0.38 | $0.38 | 1,020,300 |
| 2018-01-31 | $0.41 | $0.41 | 474,600 |
| 2018-01-30 | $0.42 | $0.42 | 434,300 |
| 2018-01-29 | $0.47 | $0.47 | 832,000 |
| 2018-01-26 | $0.48 | $0.48 | 754,700 |
| 2018-01-25 | $0.50 | $0.50 | 1,631,300 |
| 2018-01-24 | $0.43 | $0.43 | 360,600 |
| 2018-01-23 | $0.42 | $0.42 | 403,200 |
| 2018-01-22 | $0.45 | $0.45 | 560,700 |
| 2018-01-19 | $0.46 | $0.46 | 841,000 |
| 2018-01-18 | $0.41 | $0.41 | 521,600 |
| 2018-01-17 | $0.40 | $0.40 | 374,200 |
| 2018-01-16 | $0.41 | $0.41 | 660,400 |
| 2018-01-12 | $0.40 | $0.40 | 971,600 |
| 2018-01-11 | $0.42 | $0.42 | 942,300 |
| 2018-01-10 | $0.46 | $0.46 | 612,700 |
| 2018-01-09 | $0.46 | $0.46 | 775,700 |
| 2018-01-08 | $0.46 | $0.46 | 1,530,600 |
| 2018-01-05 | $0.44 | $0.44 | 1,805,800 |
| 2018-01-04 | $0.39 | $0.39 | 3,781,400 |
| 2018-01-03 | $0.52 | $0.52 | 3,214,500 |
| 2018-01-02 | $0.63 | $0.63 | 1,889,400 |